Danone S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	68.360	68.500	68.180	68.500	64.293	1,965
2025-02-20	68.200	68.200	67.560	68.200	64.012	482
2025-02-19	67.860	67.860	67.460	67.840	63.674	956
2025-02-18	68.220	68.220	67.440	67.860	63.693	1,089
2025-02-17	67.240	68.000	67.240	68.000	63.824	12,498
2025-02-14	66.900	67.300	66.900	67.200	63.073	710
2025-02-13	66.520	67.060	66.520	66.860	62.754	456
2025-02-12	67.140	67.180	66.740	67.180	63.054	638
2025-02-11	66.820	66.820	66.540	66.640	62.548	1,544
2025-02-10	66.920	66.940	66.620	66.620	62.529	57
2025-02-07	66.400	66.780	66.340	66.780	62.679	734
2025-02-06	66.080	66.300	65.600	66.300	62.228	374
2025-02-05	65.060	65.800	64.980	65.500	61.478	1,235
2025-02-04	66.120	66.120	65.460	65.460	61.440	1,650
2025-02-03	66.920	67.040	66.520	66.520	62.435	285
2025-01-31	67.760	67.760	67.320	67.460	63.317	2,761
2025-01-30	67.480	67.900	67.380	67.880	63.711	2,107
2025-01-29	66.760	66.980	66.700	66.880	62.773	342
2025-01-28	66.200	67.420	66.200	67.420	63.280	4,127
2025-01-27	65.140	66.440	65.140	66.440	62.360	2,383
2025-01-24	64.700	65.000	64.540	64.960	60.971	1,682
2025-01-23	65.180	65.340	65.000	65.040	61.046	1,376
2025-01-22	65.280	65.440	65.040	65.200	61.196	981
2025-01-21	65.300	65.420	65.300	65.420	61.402	20
2025-01-20	65.020	65.580	65.020	65.400	61.384	504
2025-01-17	64.820	65.100	64.820	65.060	61.065	3,937
2025-01-16	63.660	64.480	63.660	64.480	60.520	1,529
2025-01-15	64.140	64.320	64.060	64.140	60.201	3,158
2025-01-14	64.000	64.000	63.620	63.700	59.788	1,235
2025-01-13	64.000	64.360	64.000	64.080	60.145	1,911
2025-01-10	65.120	65.120	64.440	64.440	60.483	101
2025-01-09	65.560	65.600	65.100	65.600	61.571	6,653
2025-01-08	64.880	64.960	64.200	64.760	60.783	533
2025-01-07	64.380	65.540	64.380	65.540	61.515	331
2025-01-06	64.400	64.640	63.960	64.640	60.670	1,070
2025-01-03	65.080	65.080	64.580	64.780	60.802	204
2025-01-02	64.760	65.000	64.760	64.880	60.896	149
2024-12-30	64.600	64.900	64.600	64.780	60.802	894
2024-12-27	64.160	64.740	64.100	64.740	60.764	3,071
2024-12-23	63.900	64.480	63.840	64.240	60.295	730
2024-12-20	64.180	64.180	63.600	64.080	60.145	1,026
2024-12-19	64.400	64.400	64.400	64.400	60.445	135
2024-12-18	64.800	64.800	64.360	64.360	60.408	876
2024-12-17	64.960	65.220	64.900	64.980	60.990	4,251
2024-12-16	65.140	65.520	65.140	65.420	61.402	313
2024-12-13	65.160	65.220	64.940	65.220	61.215	5,017
2024-12-12	64.480	65.100	64.480	65.000	61.008	326
2024-12-11	64.120	64.760	64.120	64.740	60.764	1,988
2024-12-10	64.320	64.420	64.000	64.180	60.239	1,339
2024-12-09	64.760	64.760	63.860	64.200	60.257	2,938
2024-12-06	64.880	65.220	64.880	64.900	60.914	2,793
2024-12-05	65.000	65.060	64.720	64.980	60.990	2,640
2024-12-04	64.560	64.720	64.560	64.720	60.745	20
2024-12-03	65.000	65.080	64.720	64.840	60.858	518
2024-12-02	64.480	64.860	64.480	64.800	60.821	685
2024-11-29	64.400	64.540	64.360	64.540	60.577	2,751
2024-11-28	64.700	64.700	64.600	64.600	60.633	87
2024-11-27	64.280	64.560	64.280	64.560	60.595	40
2024-11-26	64.700	64.720	64.300	64.300	60.351	1,878
2024-11-25	65.620	65.620	64.780	64.780	60.802	702

← NewerPage 8 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.2500 EUR
2025-05-05	2.1500 EUR
2024-05-03	2.1000 EUR
2023-05-09	2.0000 EUR
2022-05-10	1.9400 EUR
2021-05-10	1.9400 EUR
2020-07-14	2.1000 EUR
2020-05-11	2.1000 EUR
2019-05-07	1.9400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.